Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada · Delayed Price · Currency is CAD 19.73
0.00 (0.00%)
Sep 11, 2025, 3:28 PM EDT
TSX:DXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.71 | 19.73 | 19.71 | 19.73 | 19.73 | - | 1,380 |
| Sep 10, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.73 | -0.05% | 2,908 |
| Sep 9, 2025 | 19.70 | 19.74 | 19.70 | 19.74 | 19.74 | 0.20% | 17,500 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% | 20,900 |
| Sep 5, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.72 | 0.10% | 7,300 |
| Sep 4, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.70 | - | 8,429 |
| Sep 3, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | - | 5,300 |
| Sep 2, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.70 | -0.10% | 8,900 |
| Aug 29, 2025 | 19.71 | 19.72 | 19.69 | 19.72 | 19.72 | 0.10% | 32,500 |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 9,548 |
| Aug 27, 2025 | 19.70 | 19.70 | 19.68 | 19.70 | 19.70 | 0.05% | 5,400 |
| Aug 26, 2025 | 19.70 | 19.70 | 19.68 | 19.69 | 19.69 | -0.25% | 16,100 |
| Aug 25, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.69 | 0.05% | 38,121 |
| Aug 22, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.68 | -0.05% | 11,600 |
| Aug 21, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.69 | - | 8,728 |
| Aug 20, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.69 | 0.10% | 2,918 |
| Aug 19, 2025 | 19.72 | 19.74 | 19.71 | 19.72 | 19.67 | -0.05% | 23,200 |
| Aug 18, 2025 | 19.71 | 19.74 | 19.71 | 19.73 | 19.68 | 0.15% | 3,500 |
| Aug 15, 2025 | 19.74 | 19.74 | 19.70 | 19.70 | 19.65 | -0.20% | 14,830 |
| Aug 14, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.69 | 0.10% | 7,100 |
| Aug 13, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.67 | -0.05% | 64,700 |
| Aug 12, 2025 | 19.73 | 19.73 | 19.71 | 19.73 | 19.68 | - | 18,721 |
| Aug 11, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.68 | -0.05% | 4,920 |
| Aug 8, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.69 | 0.15% | 10,200 |
| Aug 7, 2025 | 19.69 | 19.72 | 19.69 | 19.71 | 19.66 | -0.05% | 8,238 |
| Aug 6, 2025 | 19.71 | 19.73 | 19.71 | 19.72 | 19.67 | 0.05% | 6,711 |
| Aug 5, 2025 | 19.70 | 19.71 | 19.70 | 19.71 | 19.66 | 0.05% | 4,102 |
| Aug 1, 2025 | 19.69 | 19.70 | 19.69 | 19.70 | 19.65 | - | 937 |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 0.05% | 202 |
| Jul 30, 2025 | 19.69 | 19.70 | 19.68 | 19.69 | 19.64 | - | 16,400 |
| Jul 29, 2025 | 19.69 | 19.69 | 19.68 | 19.69 | 19.64 | 0.05% | 4,535 |
| Jul 28, 2025 | 19.67 | 19.69 | 19.67 | 19.68 | 19.63 | -0.25% | 5,001 |
| Jul 25, 2025 | 19.72 | 19.73 | 19.72 | 19.73 | 19.67 | - | 9,100 |
| Jul 24, 2025 | 19.72 | 19.74 | 19.72 | 19.73 | 19.68 | 0.05% | 25,944 |
| Jul 23, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.67 | 0.10% | 18,910 |
| Jul 22, 2025 | 19.69 | 19.72 | 19.69 | 19.70 | 19.65 | 0.10% | 6,900 |
| Jul 21, 2025 | 19.68 | 19.71 | 19.68 | 19.68 | 19.63 | -0.05% | 8,100 |
| Jul 18, 2025 | 19.69 | 19.71 | 19.69 | 19.69 | 19.64 | 0.10% | 1,600 |
| Jul 17, 2025 | 19.68 | 19.70 | 19.67 | 19.67 | 19.62 | -0.05% | 1,914 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.63 | - | 1,900 |
| Jul 15, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.63 | -0.05% | 4,400 |
| Jul 14, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.64 | 0.10% | 3,409 |
| Jul 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.62 | -0.15% | 2,337 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 0.05% | 900 |
| Jul 9, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.64 | 0.10% | 1,900 |
| Jul 8, 2025 | 19.69 | 19.69 | 19.66 | 19.67 | 19.62 | -0.05% | 4,139 |
| Jul 7, 2025 | 19.65 | 19.68 | 19.65 | 19.68 | 19.63 | - | 12,000 |
| Jul 4, 2025 | 19.65 | 19.70 | 19.65 | 19.68 | 19.63 | 0.05% | 9,810 |
| Jul 3, 2025 | 19.65 | 19.68 | 19.65 | 19.67 | 19.62 | 0.05% | 3,100 |
| Jul 2, 2025 | 19.68 | 19.68 | 19.63 | 19.66 | 19.61 | -0.05% | 14,500 |